Closing price on 2/20/2020
|
|
Open |
40.90 |
High |
40.90 |
Low |
37.40 |
Volume |
1,200 |
Split-adjusted Price |
17.06 |
|
|
MQN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/20/2020
|
+0.20 / +0.49%
|
40.90
|
40.90
|
37.40
|
40.70
|
40.47
|
17.06
|
1,200
|
|
2/19/2020
|
+1.50 / +3.85%
|
40.80
|
40.80
|
37.20
|
40.50
|
40.26
|
16.98
|
1,800
|
|
2/18/2020
|
+2.70 / +7.44%
|
39.10
|
39.30
|
36.80
|
39.00
|
38.55
|
16.35
|
10,158
|
|
2/17/2020
|
-4.30 / -10.59%
|
36.60
|
36.60
|
36.20
|
36.30
|
36.50
|
15.22
|
1,200
|
|
2/14/2020
|
+4.10 / +11.23%
|
40.60
|
40.60
|
40.60
|
40.60
|
40.60
|
17.02
|
1,800
|
|
2/13/2020
|
+0.10 / +0.27%
|
36.50
|
36.70
|
36.50
|
36.50
|
36.53
|
15.30
|
1,700
|
|
2/12/2020
|
-3.40 / -8.54%
|
42.50
|
42.50
|
36.40
|
36.40
|
41.99
|
15.26
|
1,200
|
|
2/11/2020
|
-2.20 / -5.24%
|
36.20
|
39.80
|
36.20
|
39.80
|
38.15
|
16.69
|
2,800
|
|
2/10/2020
|
+4.50 / +12.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
17.61
|
1,600
|
|
2/7/2020
|
0.00 / 0.00%
|
40.00
|
40.00
|
35.60
|
39.40
|
37.51
|
16.52
|
1,400
|
|
2/6/2020
|
+1.40 / +3.68%
|
39.40
|
39.40
|
39.40
|
39.40
|
39.40
|
16.52
|
0
|
|
2/5/2020
|
-0.60 / -1.55%
|
39.80
|
39.80
|
38.00
|
38.00
|
39.41
|
15.93
|
1,400
|
|
2/4/2020
|
+3.00 / +8.43%
|
35.50
|
38.70
|
35.10
|
38.60
|
36.40
|
16.18
|
6,600
|
|
2/3/2020
|
-0.10 / -0.28%
|
33.30
|
35.70
|
33.30
|
35.60
|
34.99
|
14.92
|
3,400
|
|
1/31/2020
|
+0.70 / +2.00%
|
35.90
|
35.90
|
35.10
|
35.70
|
35.68
|
14.97
|
3,200
|
|
1/30/2020
|
+0.70 / +2.04%
|
37.10
|
37.10
|
34.50
|
35.00
|
35.77
|
14.67
|
1,800
|
|
1/22/2020
|
0.00 / 0.00%
|
33.50
|
35.90
|
33.50
|
35.00
|
34.28
|
14.67
|
3,300
|
|
1/21/2020
|
+0.50 / +1.45%
|
36.90
|
36.90
|
34.10
|
35.00
|
35.04
|
14.67
|
3,500
|
|
1/20/2020
|
+0.30 / +0.88%
|
37.10
|
37.10
|
34.00
|
34.50
|
35.03
|
14.46
|
1,600
|
|
1/17/2020
|
-0.20 / -0.57%
|
33.20
|
35.00
|
33.20
|
34.80
|
34.17
|
14.59
|
6,400
|
|
1/16/2020
|
+0.50 / +1.45%
|
37.50
|
37.50
|
33.10
|
35.00
|
34.54
|
14.67
|
3,900
|
|
1/15/2020
|
+0.50 / +1.47%
|
34.30
|
34.50
|
33.40
|
34.50
|
34.02
|
14.46
|
3,500
|
|
1/14/2020
|
+1.00 / +3.03%
|
32.50
|
34.40
|
32.50
|
34.00
|
33.83
|
14.25
|
1,200
|
|
1/13/2020
|
+0.10 / +0.30%
|
34.00
|
34.00
|
33.00
|
33.00
|
33.33
|
13.83
|
900
|
|
1/10/2020
|
+0.10 / +0.30%
|
32.40
|
33.50
|
32.40
|
33.50
|
32.87
|
14.04
|
1,400
|
|
1/9/2020
|
-0.10 / -0.30%
|
33.40
|
33.40
|
33.40
|
33.40
|
33.40
|
14.00
|
100
|
|
1/8/2020
|
0.00 / 0.00%
|
32.40
|
33.50
|
32.40
|
33.50
|
33.19
|
14.04
|
3,900
|
|
1/7/2020
|
+0.10 / +0.30%
|
33.10
|
33.60
|
32.20
|
33.50
|
32.93
|
14.04
|
4,700
|
|
1/6/2020
|
+0.80 / +2.45%
|
33.00
|
33.40
|
33.00
|
33.40
|
33.11
|
14.00
|
700
|
|
1/3/2020
|
-0.50 / -1.49%
|
32.10
|
33.00
|
32.10
|
33.00
|
32.61
|
13.83
|
5,600
|
|
|